Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1985-02-20 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2015
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2015-12-31 | $10.12 | $56.30 | 45,800 | — | — |
| 2015-12-30 | $10.22 | $56.86 | 41,200 | — | — |
| 2015-12-29 | $10.22 | $56.86 | 27,400 | — | — |
| 2015-12-28 | $10.16 | $56.52 | 30,000 | — | — |
| 2015-12-24 | $10.17 | $56.58 | 17,700 | — | — |
| 2015-12-23 | $10.17 | $56.58 | 51,500 | — | — |
| 2015-12-22 | $10.14 | $56.41 | 40,900 | — | — |
| 2015-12-21 | $10.19 | $56.69 | 59,400 | — | — |
| 2015-12-18 | $10.34 | $57.52 | 263,000 | — | — |
| 2015-12-17 | $10.23 | $56.91 | 38,700 | — | — |
| 2015-12-16 | $10.18 | $56.63 | 93,400 | — | — |
| 2015-12-15 | $9.95 | $55.35 | 82,500 | — | — |
| 2015-12-14 | $9.54 | $53.07 | 66,000 | — | — |
| 2015-12-11 | $9.44 | $52.52 | 42,600 | — | — |
| 2015-12-10 | $9.53 | $53.02 | 25,400 | — | — |
| 2015-12-09 | $9.67 | $53.80 | 27,700 | — | — |
| 2015-12-08 | $9.63 | $53.57 | 21,600 | — | — |
| 2015-12-07 | $9.60 | $53.41 | 41,100 | — | — |
| 2015-12-04 | $9.67 | $53.80 | 25,500 | — | — |
| 2015-12-03 | $9.58 | $53.29 | 37,100 | — | — |
| 2015-12-02 | $9.69 | $53.91 | 30,900 | — | — |
| 2015-12-01 | $9.87 | $54.91 | 44,700 | — | — |
| 2015-11-30 | $9.80 | $54.52 | 94,200 | — | — |
| 2015-11-27 | $9.70 | $53.96 | 19,200 | — | — |
| 2015-11-25 | $9.64 | $53.63 | 56,900 | — | — |
| 2015-11-24 | $9.48 | $52.74 | 48,900 | — | — |
| 2015-11-23 | $9.41 | $52.35 | 39,100 | — | — |
| 2015-11-20 | $9.40 | $52.29 | 67,500 | — | — |
| 2015-11-19 | $9.37 | $52.13 | 34,000 | — | — |
| 2015-11-18 | $9.38 | $52.18 | 31,300 | — | — |
| 2015-11-17 | $9.35 | $52.02 | 30,200 | — | — |
| 2015-11-16 | $9.37 | $52.13 | 87,900 | — | — |
| 2015-11-13 | $9.35 | $52.02 | 50,700 | — | — |
| 2015-11-12 | $9.42 | $52.40 | 40,100 | — | — |
| 2015-11-11 | $9.69 | $52.91 | 23,700 | — | — |
| 2015-11-10 | $9.65 | $52.69 | 71,300 | — | — |
| 2015-11-09 | $9.65 | $52.69 | 55,900 | — | — |
| 2015-11-06 | $9.93 | $54.22 | 66,600 | — | — |
| 2015-11-05 | $10.03 | $54.76 | 53,700 | — | — |
| 2015-11-04 | $9.90 | $54.05 | 33,500 | — | — |
| 2015-11-03 | $9.95 | $54.32 | 35,700 | — | — |
| 2015-11-02 | $10.00 | $54.60 | 43,500 | — | — |
| 2015-10-30 | $9.89 | $54.00 | 111,400 | — | — |
| 2015-10-29 | $10.14 | $55.36 | 28,500 | — | — |
| 2015-10-28 | $10.16 | $55.47 | 65,900 | — | — |
| 2015-10-27 | $10.06 | $54.93 | 53,600 | — | — |
| 2015-10-26 | $10.32 | $56.34 | 38,000 | — | — |
| 2015-10-23 | $10.33 | $56.40 | 77,800 | — | — |
| 2015-10-22 | $10.51 | $57.38 | 106,800 | — | — |
| 2015-10-21 | $10.27 | $56.07 | 52,900 | — | — |
| 2015-10-20 | $10.34 | $56.45 | 89,500 | — | — |
| 2015-10-19 | $10.25 | $55.96 | 67,800 | — | — |
| 2015-10-16 | $9.97 | $54.43 | 70,100 | — | — |
| 2015-10-15 | $9.97 | $54.43 | 73,400 | — | — |
| 2015-10-14 | $9.86 | $53.83 | 40,100 | — | — |
| 2015-10-13 | $9.95 | $54.32 | 62,800 | — | — |
| 2015-10-12 | $9.97 | $54.43 | 40,500 | — | — |
| 2015-10-09 | $9.99 | $54.54 | 32,500 | — | — |
| 2015-10-08 | $9.93 | $54.22 | 91,200 | — | — |
| 2015-10-07 | $9.84 | $53.72 | 65,100 | — | — |
| 2015-10-06 | $9.60 | $52.41 | 39,300 | — | — |
| 2015-10-05 | $9.65 | $52.69 | 62,900 | — | — |
| 2015-10-02 | $9.42 | $51.43 | 80,900 | — | — |
| 2015-10-01 | $9.31 | $50.83 | 59,000 | — | — |
| 2015-09-30 | $9.30 | $50.78 | 71,700 | — | — |
| 2015-09-29 | $9.19 | $50.18 | 67,500 | — | — |
| 2015-09-28 | $9.19 | $50.18 | 86,100 | — | — |
| 2015-09-25 | $9.40 | $51.32 | 50,600 | — | — |
| 2015-09-24 | $9.55 | $52.14 | 66,100 | — | — |
| 2015-09-23 | $9.65 | $52.69 | 48,800 | — | — |
| 2015-09-22 | $9.59 | $52.36 | 51,800 | — | — |
| 2015-09-21 | $9.59 | $52.36 | 86,300 | — | — |
| 2015-09-18 | $9.26 | $50.56 | 101,400 | — | — |
| 2015-09-17 | $9.11 | $49.74 | 192,400 | — | — |
| 2015-09-16 | $9.12 | $49.79 | 101,000 | — | — |
| 2015-09-15 | $9.17 | $50.07 | 76,100 | — | — |
| 2015-09-14 | $9.19 | $50.18 | 74,600 | — | — |
| 2015-09-11 | $9.12 | $49.79 | 59,800 | — | — |
| 2015-09-10 | $9.08 | $49.57 | 73,700 | — | — |
| 2015-09-09 | $9.13 | $49.85 | 60,800 | — | — |
| 2015-09-08 | $9.20 | $50.23 | 107,000 | — | — |
| 2015-09-04 | $9.20 | $50.23 | 70,500 | — | — |
| 2015-09-03 | $9.29 | $50.72 | 92,000 | — | — |
| 2015-09-02 | $9.32 | $50.89 | 48,000 | — | — |
| 2015-09-01 | $9.29 | $50.72 | 106,200 | — | — |
| 2015-08-31 | $9.35 | $51.05 | 80,900 | — | — |
| 2015-08-28 | $9.42 | $51.43 | 58,800 | — | — |
| 2015-08-27 | $9.44 | $51.54 | 83,100 | — | — |
| 2015-08-26 | $9.50 | $51.87 | 166,800 | — | — |
| 2015-08-25 | $9.25 | $50.50 | 166,000 | — | — |
| 2015-08-24 | $9.31 | $50.83 | 147,200 | — | — |
| 2015-08-21 | $9.48 | $51.76 | 74,400 | — | — |
| 2015-08-20 | $9.49 | $51.81 | 41,100 | — | — |
| 2015-08-19 | $9.59 | $52.36 | 28,000 | — | — |
| 2015-08-18 | $9.65 | $52.69 | 63,200 | — | — |
| 2015-08-17 | $9.55 | $52.14 | 90,700 | — | — |
| 2015-08-14 | $9.52 | $51.98 | 73,500 | — | — |
| 2015-08-13 | $9.49 | $51.81 | 85,800 | — | — |
| 2015-08-12 | $9.49 | $50.83 | 83,900 | — | — |
| 2015-08-11 | $9.51 | $50.94 | 58,100 | — | — |
| 2015-08-10 | $9.54 | $51.10 | 85,800 | — | — |
| 2015-08-07 | $9.50 | $50.88 | 50,300 | — | — |
| 2015-08-06 | $9.54 | $51.10 | 33,300 | — | — |
| 2015-08-05 | $9.49 | $50.83 | 120,100 | — | — |
| 2015-08-04 | $9.51 | $50.94 | 34,400 | — | — |
| 2015-08-03 | $9.56 | $51.21 | 50,000 | — | — |
| 2015-07-31 | $9.60 | $51.42 | 107,600 | — | — |
| 2015-07-30 | $9.54 | $51.10 | 23,700 | — | — |
| 2015-07-29 | $9.59 | $51.37 | 79,300 | — | — |
| 2015-07-28 | $9.50 | $50.88 | 71,200 | — | — |
| 2015-07-27 | $9.52 | $50.99 | 61,400 | — | — |
| 2015-07-24 | $9.54 | $51.10 | 77,700 | — | — |
| 2015-07-23 | $9.59 | $51.37 | 66,000 | — | — |
| 2015-07-22 | $9.75 | $52.22 | 19,400 | — | — |
| 2015-07-21 | $9.82 | $52.60 | 47,000 | — | — |
| 2015-07-20 | $9.79 | $52.44 | 83,500 | — | — |
| 2015-07-17 | $9.84 | $52.71 | 83,800 | — | — |
| 2015-07-16 | $9.76 | $52.28 | 137,900 | — | — |
| 2015-07-15 | $9.87 | $52.87 | 34,900 | — | — |
| 2015-07-14 | $9.94 | $53.24 | 89,100 | — | — |
| 2015-07-13 | $9.97 | $53.40 | 100,600 | — | — |
| 2015-07-10 | $10.00 | $53.56 | 62,800 | — | — |
| 2015-07-09 | $9.94 | $53.24 | 44,700 | — | — |
| 2015-07-08 | $10.00 | $53.56 | 56,100 | — | — |
| 2015-07-07 | $10.00 | $53.56 | 99,700 | — | — |
| 2015-07-06 | $9.97 | $53.40 | 65,400 | — | — |
| 2015-07-02 | $9.84 | $52.71 | 30,400 | — | — |
| 2015-07-01 | $9.85 | $52.76 | 64,000 | — | — |
| 2015-06-30 | $9.80 | $52.49 | 52,500 | — | — |
| 2015-06-29 | $9.87 | $52.87 | 80,700 | — | — |
| 2015-06-26 | $9.99 | $53.51 | 236,500 | — | — |
| 2015-06-25 | $9.78 | $52.38 | 61,800 | — | — |
| 2015-06-24 | $9.82 | $52.60 | 36,100 | — | — |
| 2015-06-23 | $9.90 | $53.03 | 77,200 | — | — |
| 2015-06-22 | $10.02 | $53.67 | 54,500 | — | — |
| 2015-06-19 | $9.97 | $53.40 | 201,000 | — | — |
| 2015-06-18 | $9.73 | $52.12 | 83,000 | — | — |
| 2015-06-17 | $9.57 | $51.26 | 61,600 | — | — |
| 2015-06-16 | $9.53 | $51.04 | 164,900 | — | — |
| 2015-06-15 | $9.40 | $50.35 | 171,100 | — | — |
| 2015-06-12 | $9.47 | $50.72 | 115,500 | — | — |
| 2015-06-11 | $9.51 | $50.94 | 122,800 | — | — |
| 2015-06-10 | $9.55 | $51.15 | 109,100 | — | — |
| 2015-06-09 | $9.59 | $51.37 | 56,000 | — | — |
| 2015-06-08 | $9.64 | $51.63 | 48,000 | — | — |
| 2015-06-05 | $9.63 | $51.58 | 49,500 | — | — |
| 2015-06-04 | $9.67 | $51.79 | 39,500 | — | — |
| 2015-06-03 | $9.64 | $51.63 | 81,900 | — | — |
| 2015-06-02 | $9.72 | $52.06 | 45,100 | — | — |
| 2015-06-01 | $9.76 | $52.28 | 97,400 | — | — |
| 2015-05-29 | $9.87 | $52.87 | 62,300 | — | — |
| 2015-05-28 | $9.90 | $53.03 | 46,600 | — | — |
| 2015-05-27 | $9.85 | $52.76 | 59,600 | — | — |
| 2015-05-26 | $9.84 | $52.71 | 54,800 | — | — |
| 2015-05-22 | $9.89 | $52.97 | 68,800 | — | — |
| 2015-05-21 | $9.85 | $52.76 | 38,300 | — | — |
| 2015-05-20 | $9.87 | $52.87 | 42,500 | — | — |
| 2015-05-19 | $9.87 | $52.87 | 35,600 | — | — |
| 2015-05-18 | $9.92 | $53.13 | 51,200 | — | — |
| 2015-05-15 | $9.96 | $53.35 | 91,300 | — | — |
| 2015-05-14 | $10.00 | $53.56 | 46,200 | — | — |
| 2015-05-13 | $9.96 | $53.35 | 93,200 | — | — |
| 2015-05-12 | $10.16 | $53.46 | 60,300 | — | — |
| 2015-05-11 | $10.22 | $53.77 | 71,800 | — | — |
| 2015-05-08 | $10.24 | $53.88 | 46,700 | — | — |
| 2015-05-07 | $10.07 | $52.98 | 46,100 | — | — |
| 2015-05-06 | $10.00 | $52.61 | 61,800 | — | — |
| 2015-05-05 | $9.97 | $52.46 | 80,800 | — | — |
| 2015-05-04 | $10.13 | $53.30 | 47,100 | — | — |
| 2015-05-01 | $10.14 | $53.35 | 57,100 | — | — |
| 2015-04-30 | $10.07 | $52.98 | 91,500 | — | — |
| 2015-04-29 | $10.32 | $54.30 | 47,500 | — | — |
| 2015-04-28 | $10.42 | $54.82 | 115,600 | — | — |
| 2015-04-27 | $10.39 | $54.67 | 99,900 | — | — |
| 2015-04-24 | $10.33 | $54.35 | 44,500 | — | — |
| 2015-04-23 | $10.24 | $53.88 | 50,800 | — | — |
| 2015-04-22 | $10.24 | $53.88 | 56,800 | — | — |
| 2015-04-21 | $10.22 | $53.77 | 40,200 | — | — |
| 2015-04-20 | $10.26 | $53.98 | 42,500 | — | — |
| 2015-04-17 | $10.17 | $53.51 | 55,200 | — | — |
| 2015-04-16 | $10.27 | $54.03 | 41,500 | — | — |
| 2015-04-15 | $10.23 | $53.82 | 94,700 | — | — |
| 2015-04-14 | $10.33 | $54.35 | 53,500 | — | — |
| 2015-04-13 | $10.42 | $54.82 | 38,400 | — | — |
| 2015-04-10 | $10.44 | $54.93 | 78,200 | — | — |
| 2015-04-09 | $10.47 | $55.09 | 81,700 | — | — |
| 2015-04-08 | $10.62 | $55.88 | 111,100 | — | — |
| 2015-04-07 | $10.44 | $54.93 | 93,300 | — | — |
| 2015-04-06 | $10.39 | $54.67 | 45,100 | — | — |
| 2015-04-02 | $10.24 | $53.88 | 73,900 | — | — |
| 2015-04-01 | $10.35 | $54.45 | 88,200 | — | — |
| 2015-03-31 | $10.07 | $52.98 | 132,900 | — | — |
| 2015-03-30 | $10.26 | $53.98 | 68,200 | — | — |
| 2015-03-27 | $10.00 | $52.61 | 80,700 | — | — |
| 2015-03-26 | $10.08 | $53.03 | 104,900 | — | — |
| 2015-03-25 | $10.04 | $52.82 | 111,300 | — | — |
| 2015-03-24 | $10.37 | $54.56 | 73,200 | — | — |
| 2015-03-23 | $10.38 | $54.61 | 151,600 | — | — |
| 2015-03-20 | $10.24 | $53.88 | 171,100 | — | — |
| 2015-03-19 | $9.99 | $52.56 | 213,800 | — | — |
| 2015-03-18 | $9.92 | $52.19 | 115,200 | — | — |
| 2015-03-17 | $9.67 | $50.88 | 69,700 | — | — |
| 2015-03-16 | $9.60 | $50.51 | 127,900 | — | — |
| 2015-03-13 | $9.52 | $50.09 | 97,600 | — | — |
| 2015-03-12 | $9.54 | $50.19 | 121,300 | — | — |
| 2015-03-11 | $9.40 | $49.46 | 105,400 | — | — |
| 2015-03-10 | $9.42 | $49.56 | 84,200 | — | — |
| 2015-03-09 | $9.34 | $49.14 | 84,300 | — | — |
| 2015-03-06 | $9.33 | $49.09 | 110,500 | — | — |
| 2015-03-05 | $9.44 | $49.67 | 47,400 | — | — |
| 2015-03-04 | $9.44 | $49.67 | 62,700 | — | — |
| 2015-03-03 | $9.52 | $50.09 | 119,100 | — | — |
| 2015-03-02 | $9.58 | $50.40 | 70,000 | — | — |
| 2015-02-27 | $9.46 | $49.77 | 120,800 | — | — |
| 2015-02-26 | $9.44 | $49.67 | 112,500 | — | — |
| 2015-02-25 | $9.53 | $50.14 | 60,200 | — | — |
| 2015-02-24 | $9.51 | $50.04 | 42,600 | — | — |
| 2015-02-23 | $9.55 | $50.25 | 44,700 | — | — |
| 2015-02-20 | $9.52 | $50.09 | 41,900 | — | — |
| 2015-02-19 | $9.50 | $49.98 | 66,100 | — | — |
| 2015-02-18 | $9.51 | $50.04 | 95,800 | — | — |
| 2015-02-17 | $9.47 | $49.82 | 61,500 | — | — |
| 2015-02-13 | $9.54 | $50.19 | 59,300 | — | — |
| 2015-02-12 | $9.52 | $50.09 | 67,000 | — | — |
| 2015-02-11 | $9.67 | $49.93 | 90,700 | — | — |
| 2015-02-10 | $9.68 | $49.98 | 63,600 | — | — |
| 2015-02-09 | $9.58 | $49.47 | 52,600 | — | — |
| 2015-02-06 | $9.65 | $49.83 | 82,000 | — | — |
| 2015-02-05 | $9.73 | $50.24 | 53,100 | — | — |
| 2015-02-04 | $9.65 | $49.83 | 52,700 | — | — |
| 2015-02-03 | $9.65 | $49.83 | 39,800 | — | — |
| 2015-02-02 | $9.53 | $49.21 | 88,900 | — | — |
| 2015-01-30 | $9.63 | $49.72 | 115,800 | — | — |
| 2015-01-29 | $9.60 | $49.57 | 88,000 | — | — |
| 2015-01-28 | $9.59 | $49.52 | 72,200 | — | — |
| 2015-01-27 | $9.64 | $49.78 | 58,700 | — | — |
| 2015-01-26 | $9.70 | $50.08 | 57,300 | — | — |
| 2015-01-23 | $9.64 | $49.78 | 33,700 | — | — |
| 2015-01-22 | $9.78 | $50.50 | 84,200 | — | — |
| 2015-01-21 | $9.48 | $48.95 | 47,200 | — | — |
| 2015-01-20 | $9.51 | $49.10 | 56,100 | — | — |
| 2015-01-16 | $9.64 | $49.78 | 40,500 | — | — |
| 2015-01-15 | $9.48 | $48.95 | 85,000 | — | — |
| 2015-01-14 | $9.77 | $50.45 | 61,900 | — | — |
| 2015-01-13 | $9.74 | $50.29 | 59,900 | — | — |
| 2015-01-12 | $9.71 | $50.14 | 41,800 | — | — |
| 2015-01-09 | $9.79 | $50.55 | 24,300 | — | — |
| 2015-01-08 | $9.79 | $50.55 | 49,100 | — | — |
| 2015-01-07 | $9.72 | $50.19 | 45,600 | — | — |
| 2015-01-06 | $9.57 | $49.41 | 58,200 | — | — |
| 2015-01-05 | $9.63 | $49.72 | 47,000 | — | — |
| 2015-01-02 | $9.60 | $49.57 | 52,100 | — | — |